Skip to main content

Carvana Company Cl A (NY: CVNA )

90.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 7.010 7.740 6.790 7.710 17,047,380 +0.37(+5.04%)
Nov 29, 2022 7.600 7.820 7.320 7.340 9,206,179 -0.13(-1.74%)
Nov 28, 2022 7.800 8.130 7.410 7.470 10,428,502 -0.50(-6.27%)
Nov 25, 2022 7.930 8.280 7.710 7.970 9,203,137 -0.15(-1.85%)
Nov 23, 2022 7.320 8.230 7.030 8.120 24,668,256 +1.32(+19.41%)
Nov 22, 2022 7.030 7.280 6.700 6.800 12,743,270 -0.25(-3.55%)
Nov 21, 2022 7.670 7.770 6.860 7.050 16,399,731 -1.01(-12.53%)
Nov 18, 2022 8.590 8.640 7.610 8.060 22,335,396 -0.26(-3.12%)
Nov 17, 2022 8.100 8.480 7.900 8.320 15,898,895 -0.23(-2.69%)
Nov 16, 2022 9.470 9.485 8.540 8.550 16,447,103 -1.38(-13.90%)
Nov 15, 2022 10.56 10.91 9.770 9.930 22,830,068 +0.19(+1.95%)
Nov 14, 2022 11.56 11.68 9.710 9.740 22,157,632 -2.14(-18.01%)
Nov 11, 2022 9.110 11.90 8.920 11.88 34,263,364 +1.89(+18.92%)
Nov 10, 2022 8.410 10.42 8.410 9.990 40,166,168 +2.40(+31.62%)
Nov 09, 2022 7.730 8.380 7.260 7.590 26,765,672 +0.23(+3.12%)
Nov 08, 2022 7.430 7.610 6.500 7.360 40,230,400 -0.03(-0.41%)
Nov 07, 2022 8.770 8.880 6.680 7.390 52,452,260 -1.37(-15.64%)
Nov 04, 2022 13.04 13.50 8.370 8.760 71,103,056 -5.59(-38.95%)
Nov 03, 2022 13.31 14.63 12.74 14.35 16,123,778 +0.88(+6.53%)
Nov 02, 2022 15.22 13.46 13.47 13,973,311 -1.81(-11.85%)
Nov 01, 2022 15.26 16.07 14.94 15.28 19,010,944 +1.75(+12.93%)
Oct 31, 2022 14.56 15.09 13.51 13.53 12,552,363 -0.96(-6.63%)
Oct 28, 2022 14.22 14.70 13.61 14.49 8,569,590 -0.03(-0.21%)
Oct 27, 2022 15.05 15.84 14.52 14.52 8,872,381 -0.58(-3.84%)
Oct 26, 2022 14.77 16.42 14.71 15.10 14,213,836 -0.18(-1.18%)
Oct 25, 2022 13.59 15.50 13.54 15.28 17,125,080 +1.90(+14.20%)
Oct 24, 2022 14.07 14.07 12.90 13.38 11,331,753 -0.87(-6.11%)
Oct 21, 2022 14.23 15.10 13.67 14.25 12,982,746 -0.23(-1.59%)
Oct 20, 2022 14.90 15.74 14.25 14.48 14,022,771 -0.51(-3.40%)
Oct 19, 2022 17.57 17.69 14.55 14.99 23,550,612 -3.38(-18.40%)
Oct 18, 2022 18.66 19.56 18.11 18.37 13,348,256 +0.15(+0.82%)
Oct 17, 2022 17.93 18.93 17.51 18.22 9,257,166 +1.08(+6.30%)
Oct 14, 2022 19.45 20.16 17.10 17.14 10,400,248 -1.73(-9.17%)
Oct 13, 2022 17.76 19.47 17.05 18.87 11,805,642 -0.20(-1.05%)
Oct 12, 2022 18.14 19.26 17.42 19.07 7,782,188 +0.75(+4.09%)
Oct 11, 2022 18.25 19.67 17.30 18.32 12,807,174 +0.11(+0.60%)
Oct 10, 2022 19.25 19.29 17.36 18.21 9,564,812 -1.06(-5.50%)
Oct 07, 2022 20.44 20.45 18.81 19.27 11,195,894 -1.86(-8.80%)
Oct 06, 2022 21.54 22.66 20.59 21.13 9,042,498 -0.42(-1.95%)
Oct 05, 2022 22.01 22.30 20.86 21.55 9,875,192 -1.71(-7.35%)
Oct 04, 2022 22.89 23.97 22.39 23.26 11,522,456 +1.80(+8.39%)
Oct 03, 2022 20.41 21.84 19.30 21.46 9,339,530 +1.16(+5.71%)
Sep 30, 2022 20.91 22.17 20.00 20.30 10,923,155 -1.27(-5.89%)
Sep 29, 2022 24.02 24.20 20.53 21.57 21,974,992 -5.30(-19.72%)
Sep 28, 2022 25.17 27.28 24.84 26.87 7,251,377 +2.04(+8.22%)
Sep 27, 2022 26.11 26.83 24.41 24.83 8,317,721 +0.39(+1.60%)
Sep 26, 2022 26.58 27.68 24.42 24.44 6,425,281 -1.76(-6.72%)
Sep 23, 2022 26.26 27.00 25.25 26.20 7,517,968 -0.77(-2.86%)
Sep 22, 2022 30.28 30.82 26.85 26.97 9,192,557 -3.69(-12.04%)
Sep 21, 2022 31.29 33.57 30.42 30.66 8,681,041 -0.31(-1.00%)
Sep 20, 2022 32.51 33.33 30.91 30.97 6,342,109 -2.48(-7.41%)
Sep 19, 2022 32.53 34.15 32.22 33.45 5,673,725 +0.53(+1.61%)
Sep 16, 2022 35.12 35.46 32.51 32.92 9,187,284 -4.10(-11.08%)
Sep 15, 2022 35.44 38.48 35.31 37.02 6,445,782 +0.95(+2.63%)
Sep 14, 2022 36.61 36.80 34.26 36.07 7,180,315 -0.74(-2.01%)
Sep 13, 2022 37.20 38.98 36.60 36.81 10,387,532 -5.47(-12.94%)
Sep 12, 2022 40.20 42.49 38.82 42.28 16,401,219 +5.66(+15.46%)
Sep 09, 2022 34.32 37.48 34.20 36.62 5,912,679 +2.64(+7.77%)
Sep 08, 2022 32.18 34.02 31.70 33.98 5,929,989 +0.67(+2.01%)
Sep 07, 2022 31.22 33.99 30.80 33.31 5,323,901 +1.82(+5.78%)
Sep 06, 2022 31.60 32.30 29.91 31.49 5,725,071 -0.09(-0.28%)
Sep 02, 2022 33.88 33.88 30.36 31.58 5,970,825 -1.20(-3.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.